Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 75.48 | 75.48 | 75.48 | 0 | -0.64(-0.84%) | |
Dec 29, 2016 | 76.27 | 76.48 | 75.94 | 76.12 | 2,767,667 | -0.10(-0.13%) |
Dec 28, 2016 | 76.91 | 76.99 | 76.20 | 76.22 | 4,160,377 | -0.53(-0.69%) |
Dec 27, 2016 | 76.51 | 77.05 | 76.51 | 76.75 | 6,579,806 | +0.30(+0.39%) |
Dec 23, 2016 | 76.45 | 76.45 | 76.45 | 0 | -0.17(-0.22%) | |
Dec 22, 2016 | 77.31 | 77.34 | 76.49 | 76.62 | 4,811,074 | -0.83(-1.08%) |
Dec 21, 2016 | 77.48 | 77.54 | 77.28 | 77.45 | 2,914,906 | -0.04(-0.05%) |
Dec 20, 2016 | 76.99 | 77.59 | 76.98 | 77.49 | 4,350,768 | +0.61(+0.80%) |
Dec 19, 2016 | 76.85 | 77.28 | 76.67 | 76.88 | 4,083,229 | +0.20(+0.27%) |
Dec 16, 2016 | 77.28 | 77.31 | 76.56 | 76.67 | 10,643,119 | -0.38(-0.49%) |
Dec 15, 2016 | 77.37 | 77.59 | 77.01 | 77.05 | 6,627,860 | -0.18(-0.24%) |
Dec 14, 2016 | 77.74 | 77.90 | 77.10 | 77.24 | 9,150,610 | -0.53(-0.68%) |
Dec 13, 2016 | 77.36 | 78.06 | 77.11 | 77.76 | 5,225,512 | +0.69(+0.90%) |
Dec 12, 2016 | 77.56 | 77.69 | 76.90 | 77.07 | 6,446,219 | -0.65(-0.83%) |
Dec 09, 2016 | 77.72 | 77.72 | 77.31 | 77.72 | 5,209,009 | +0.18(+0.23%) |
Dec 08, 2016 | 77.57 | 77.74 | 77.37 | 77.54 | 6,072,554 | +0.00(+0.00%) |
Dec 07, 2016 | 76.10 | 77.58 | 76.01 | 77.54 | 8,648,598 | +1.47(+1.94%) |
Dec 06, 2016 | 75.95 | 76.07 | 75.72 | 76.07 | 7,614,885 | +0.18(+0.23%) |
Dec 05, 2016 | 75.38 | 76.01 | 75.06 | 75.89 | 8,778,188 | +0.82(+1.09%) |
Dec 02, 2016 | 75.49 | 75.70 | 74.98 | 75.07 | 8,307,315 | -0.41(-0.55%) |
Dec 01, 2016 | 75.42 | 75.87 | 75.25 | 75.48 | 10,160,851 | +0.04(+0.05%) |
Nov 30, 2016 | 76.05 | 76.08 | 75.43 | 75.45 | 5,482,247 | -0.64(-0.84%) |
Nov 29, 2016 | 75.96 | 76.20 | 75.88 | 76.08 | 4,738,022 | +0.20(+0.27%) |
Nov 28, 2016 | 76.31 | 76.31 | 75.72 | 75.88 | 5,567,878 | -0.61(-0.80%) |
Nov 25, 2016 | 76.42 | 76.57 | 76.35 | 76.49 | 4,633,765 | +0.18(+0.24%) |
Nov 23, 2016 | 76.31 | 76.31 | 76.31 | 0 | +0.07(+0.10%) | |
Nov 22, 2016 | 75.57 | 76.30 | 75.49 | 76.23 | 6,237,988 | +0.89(+1.19%) |
Nov 21, 2016 | 74.99 | 75.34 | 74.89 | 75.34 | 5,167,628 | +0.49(+0.65%) |
Nov 18, 2016 | 75.03 | 75.20 | 74.76 | 74.85 | 4,657,906 | -0.23(-0.31%) |
Nov 17, 2016 | 74.25 | 75.08 | 74.10 | 75.08 | 6,177,679 | +0.89(+1.21%) |
Nov 16, 2016 | 73.62 | 74.19 | 73.52 | 74.19 | 4,332,050 | +0.41(+0.55%) |
Nov 15, 2016 | 73.75 | 73.88 | 73.39 | 73.78 | 6,520,153 | +0.29(+0.39%) |
Nov 14, 2016 | 73.83 | 74.04 | 73.40 | 73.49 | 6,837,352 | +0.01(+0.01%) |
Nov 11, 2016 | 72.79 | 73.59 | 72.75 | 73.48 | 6,551,734 | +0.41(+0.57%) |
Nov 10, 2016 | 73.09 | 73.88 | 72.52 | 73.07 | 18,101,078 | +0.27(+0.37%) |
Nov 09, 2016 | 71.13 | 72.93 | 70.96 | 72.80 | 12,387,045 | +0.15(+0.20%) |
Nov 08, 2016 | 72.36 | 72.96 | 72.18 | 72.65 | 5,756,384 | +0.29(+0.41%) |
Nov 07, 2016 | 71.74 | 72.37 | 71.52 | 72.36 | 7,720,128 | +1.63(+2.31%) |
Nov 04, 2016 | 70.80 | 71.34 | 70.62 | 70.73 | 9,668,402 | -0.14(-0.20%) |
Nov 03, 2016 | 71.18 | 71.52 | 70.70 | 70.87 | 9,656,127 | -0.18(-0.26%) |
Nov 02, 2016 | 71.30 | 71.61 | 70.87 | 71.05 | 10,517,843 | -0.43(-0.61%) |
Nov 01, 2016 | 72.18 | 72.30 | 70.91 | 71.48 | 12,959,564 | -0.51(-0.70%) |
Oct 31, 2016 | 72.04 | 72.17 | 71.84 | 71.99 | 6,399,516 | +0.06(+0.08%) |
Oct 28, 2016 | 71.71 | 72.42 | 71.67 | 71.94 | 5,430,884 | -0.17(-0.23%) |
Oct 27, 2016 | 72.89 | 73.01 | 71.97 | 72.10 | 5,787,961 | -0.61(-0.84%) |
Oct 26, 2016 | 72.70 | 73.01 | 72.56 | 72.71 | 4,693,620 | -0.31(-0.43%) |
Oct 25, 2016 | 73.56 | 73.56 | 72.99 | 73.02 | 5,027,009 | -0.87(-1.17%) |
Oct 24, 2016 | 73.73 | 73.94 | 73.58 | 73.89 | 3,871,108 | +0.53(+0.72%) |
Oct 21, 2016 | 72.43 | 73.48 | 72.43 | 73.36 | 5,204,794 | +0.58(+0.80%) |
Oct 20, 2016 | 72.76 | 72.96 | 72.49 | 72.78 | 5,326,064 | -0.14(-0.19%) |
Oct 19, 2016 | 72.72 | 73.01 | 72.53 | 72.92 | 3,532,246 | +0.32(+0.44%) |
Oct 18, 2016 | 72.87 | 73.01 | 72.50 | 72.60 | 4,285,378 | +0.48(+0.66%) |
Oct 17, 2016 | 72.69 | 72.70 | 72.10 | 72.12 | 3,936,443 | -0.60(-0.82%) |
Oct 14, 2016 | 73.03 | 73.27 | 72.68 | 72.72 | 3,769,399 | -0.08(-0.11%) |
Oct 13, 2016 | 72.55 | 73.00 | 72.07 | 72.80 | 4,369,777 | -0.27(-0.37%) |
Oct 12, 2016 | 72.80 | 73.34 | 72.71 | 73.07 | 4,120,511 | +0.34(+0.47%) |
Oct 11, 2016 | 73.68 | 73.68 | 72.58 | 72.73 | 9,140,891 | -0.89(-1.21%) |
Oct 10, 2016 | 73.85 | 73.94 | 73.57 | 73.62 | 3,222,579 | +0.12(+0.16%) |
Oct 07, 2016 | 74.12 | 74.12 | 73.32 | 73.50 | 9,429,627 | -0.33(-0.45%) |
Oct 06, 2016 | 73.68 | 73.98 | 73.38 | 73.83 | 7,878,707 | +0.06(+0.07%) |
Oct 05, 2016 | 73.75 | 74.07 | 73.66 | 73.78 | 7,740,740 | +0.30(+0.41%) |
Oct 04, 2016 | 73.80 | 74.04 | 73.33 | 73.48 | 9,697,684 | -0.26(-0.35%) |
Oct 03, 2016 | 73.49 | 73.90 | 73.42 | 73.73 | 8,353,252 | -0.05(-0.06%) |
Sep 30, 2016 | 73.51 | 74.00 | 73.37 | 73.78 | 5,195,968 | +0.59(+0.81%) |
Sep 29, 2016 | 73.48 | 73.90 | 72.98 | 73.19 | 6,875,363 | -0.38(-0.51%) |
Sep 28, 2016 | 73.41 | 73.60 | 73.13 | 73.57 | 4,467,842 | +0.20(+0.28%) |
Sep 27, 2016 | 72.72 | 73.36 | 72.60 | 73.36 | 5,572,755 | +0.74(+1.02%) |
Sep 26, 2016 | 73.24 | 73.24 | 72.53 | 72.63 | 6,431,373 | -0.81(-1.10%) |
Sep 23, 2016 | 73.40 | 73.68 | 73.40 | 73.44 | 4,221,361 | -0.17(-0.23%) |
Sep 22, 2016 | 73.49 | 73.74 | 73.37 | 73.60 | 5,230,563 | +0.53(+0.73%) |
Sep 21, 2016 | 72.48 | 73.11 | 72.27 | 73.07 | 6,526,394 | +0.70(+0.97%) |
Sep 20, 2016 | 72.61 | 72.71 | 72.18 | 72.37 | 3,625,823 | +0.06(+0.08%) |
Sep 19, 2016 | 72.49 | 72.81 | 72.15 | 72.31 | 3,392,814 | -0.06(-0.08%) |
Sep 16, 2016 | 72.28 | 72.43 | 72.06 | 72.37 | 5,805,646 | -0.16(-0.22%) |
Sep 15, 2016 | 71.78 | 72.57 | 71.67 | 72.53 | 6,286,269 | +0.52(+0.73%) |
Sep 14, 2016 | 72.01 | 72.42 | 71.79 | 72.00 | 8,010,304 | +0.01(+0.01%) |
Sep 13, 2016 | 72.50 | 72.71 | 71.76 | 71.99 | 10,059,212 | -1.04(-1.42%) |
Sep 12, 2016 | 71.74 | 73.21 | 71.65 | 73.03 | 11,844,480 | +1.01(+1.40%) |
Sep 09, 2016 | 73.28 | 73.43 | 72.02 | 72.02 | 10,413,474 | -1.78(-2.41%) |
Sep 08, 2016 | 74.06 | 74.21 | 73.71 | 73.80 | 4,855,894 | -0.64(-0.86%) |
Sep 07, 2016 | 74.26 | 74.46 | 74.12 | 74.44 | 5,841,681 | +0.04(+0.05%) |
Sep 06, 2016 | 74.27 | 74.41 | 73.90 | 74.41 | 6,727,770 | +0.14(+0.19%) |
Sep 02, 2016 | 74.48 | 74.27 | 74.27 | 74.27 | 3,650,735 | +0.15(+0.20%) |
Sep 01, 2016 | 74.06 | 74.28 | 73.72 | 74.12 | 5,898,890 | +0.15(+0.20%) |
Aug 31, 2016 | 74.11 | 74.23 | 73.70 | 73.98 | 3,812,491 | -0.19(-0.26%) |
Aug 30, 2016 | 74.51 | 74.60 | 74.05 | 74.17 | 2,671,193 | -0.41(-0.55%) |
Aug 29, 2016 | 74.33 | 74.68 | 74.33 | 74.58 | 4,351,917 | +0.26(+0.35%) |
Aug 26, 2016 | 74.65 | 74.94 | 74.00 | 74.33 | 6,848,894 | -0.21(-0.28%) |
Aug 25, 2016 | 74.51 | 74.78 | 74.40 | 74.54 | 3,300,459 | -0.25(-0.33%) |
Aug 24, 2016 | 75.07 | 75.25 | 74.64 | 74.78 | 3,520,830 | -0.36(-0.48%) |
Aug 23, 2016 | 75.12 | 75.23 | 75.01 | 75.14 | 5,826,536 | +0.38(+0.50%) |
Aug 22, 2016 | 74.77 | 74.88 | 74.55 | 74.77 | 3,145,639 | -0.07(-0.10%) |
Aug 19, 2016 | 74.70 | 75.00 | 74.56 | 74.84 | 4,055,264 | +0.05(+0.06%) |
Aug 18, 2016 | 74.89 | 74.97 | 74.66 | 74.79 | 5,154,226 | -0.05(-0.06%) |
Aug 17, 2016 | 74.75 | 74.89 | 74.39 | 74.84 | 3,729,001 | -0.17(-0.23%) |
Aug 16, 2016 | 75.26 | 75.35 | 74.96 | 75.01 | 2,513,312 | -0.43(-0.57%) |
Aug 15, 2016 | 75.50 | 75.65 | 75.40 | 75.45 | 3,343,694 | +0.15(+0.20%) |
Aug 12, 2016 | 75.18 | 75.48 | 74.77 | 75.30 | 2,675,246 | -0.04(-0.05%) |
Aug 11, 2016 | 75.00 | 75.43 | 74.96 | 75.34 | 4,023,574 | +0.74(+1.00%) |
Aug 10, 2016 | 74.46 | 74.81 | 74.44 | 74.59 | 3,691,077 | +0.16(+0.21%) |
Aug 09, 2016 | 74.51 | 74.80 | 74.29 | 74.44 | 8,019,417 | -0.22(-0.30%) |
Aug 08, 2016 | 74.96 | 75.03 | 74.59 | 74.66 | 3,428,570 | -0.25(-0.33%) |
Aug 05, 2016 | 74.56 | 75.01 | 74.27 | 74.90 | 3,831,716 | +0.78(+1.05%) |
Aug 04, 2016 | 74.02 | 74.28 | 73.83 | 74.12 | 2,439,720 | -0.04(-0.05%) |
Aug 03, 2016 | 73.70 | 74.16 | 73.55 | 74.16 | 4,216,588 | +0.21(+0.29%) |
Aug 02, 2016 | 75.12 | 75.12 | 73.80 | 73.95 | 4,624,601 | -1.12(-1.49%) |
Aug 01, 2016 | 74.95 | 75.26 | 74.67 | 75.07 | 2,994,954 | +0.12(+0.16%) |
Jul 29, 2016 | 74.77 | 75.06 | 74.64 | 74.95 | 4,351,901 | +0.08(+0.11%) |
Jul 28, 2016 | 74.53 | 74.96 | 74.25 | 74.87 | 3,440,030 | +0.14(+0.18%) |
Jul 27, 2016 | 75.18 | 75.21 | 74.44 | 74.73 | 4,677,352 | -0.23(-0.31%) |
Jul 26, 2016 | 74.99 | 75.32 | 74.69 | 74.96 | 5,431,589 | -0.09(-0.12%) |
Jul 25, 2016 | 75.14 | 75.14 | 74.82 | 75.05 | 3,408,782 | +0.12(+0.16%) |
Jul 22, 2016 | 74.69 | 75.02 | 74.53 | 74.93 | 2,754,750 | +0.31(+0.42%) |
Jul 21, 2016 | 74.81 | 74.95 | 74.39 | 74.62 | 2,651,419 | -0.20(-0.27%) |
Jul 20, 2016 | 74.71 | 74.86 | 74.36 | 74.82 | 2,669,126 | +0.31(+0.42%) |
Jul 19, 2016 | 74.24 | 74.53 | 74.09 | 74.51 | 2,871,431 | -0.14(-0.18%) |
Jul 18, 2016 | 74.54 | 74.86 | 74.33 | 74.65 | 3,021,996 | +0.28(+0.38%) |
Jul 15, 2016 | 75.05 | 75.07 | 74.31 | 74.36 | 3,793,701 | -0.33(-0.44%) |
Jul 14, 2016 | 74.94 | 75.12 | 74.60 | 74.69 | 3,709,158 | +0.30(+0.41%) |
Jul 13, 2016 | 74.86 | 74.92 | 74.22 | 74.39 | 3,980,701 | -0.37(-0.49%) |
Jul 12, 2016 | 74.70 | 74.95 | 74.64 | 74.76 | 5,320,728 | +0.29(+0.39%) |
Jul 11, 2016 | 74.44 | 74.65 | 74.22 | 74.46 | 4,825,344 | +0.43(+0.58%) |
Jul 08, 2016 | 73.23 | 74.09 | 72.76 | 74.03 | 8,070,931 | +1.27(+1.74%) |
Jul 07, 2016 | 72.34 | 72.76 | 72.28 | 72.76 | 10,065,361 | +0.31(+0.43%) |
Jul 06, 2016 | 71.54 | 72.45 | 71.39 | 72.45 | 8,473,033 | +0.62(+0.86%) |
Jul 05, 2016 | 71.97 | 72.12 | 71.39 | 71.84 | 7,968,759 | -0.59(-0.81%) |
Jul 01, 2016 | 71.75 | 72.42 | 72.42 | 72.42 | 7,764,619 | +0.74(+1.04%) |
Jun 30, 2016 | 71.38 | 71.71 | 70.92 | 71.68 | 7,309,137 | +0.52(+0.74%) |
Jun 29, 2016 | 70.86 | 71.28 | 70.47 | 71.16 | 7,681,492 | +1.13(+1.61%) |
Jun 28, 2016 | 69.46 | 70.03 | 69.26 | 70.03 | 8,560,166 | +1.37(+1.99%) |
Jun 27, 2016 | 69.29 | 69.41 | 68.12 | 68.66 | 11,827,639 | -1.27(-1.81%) |
Jun 24, 2016 | 70.09 | 71.19 | 69.77 | 69.93 | 16,714,013 | -2.72(-3.74%) |
Jun 23, 2016 | 72.60 | 72.65 | 72.31 | 72.65 | 4,836,435 | +0.71(+0.98%) |
Jun 22, 2016 | 72.09 | 72.50 | 71.88 | 71.94 | 4,468,914 | -0.10(-0.14%) |
Jun 21, 2016 | 72.42 | 72.42 | 71.90 | 72.04 | 3,157,291 | -0.17(-0.23%) |
Jun 20, 2016 | 72.11 | 72.87 | 72.11 | 72.20 | 4,325,688 | +0.64(+0.90%) |
Jun 17, 2016 | 71.76 | 71.82 | 71.43 | 71.56 | 9,321,490 | -0.11(-0.16%) |
Jun 16, 2016 | 71.11 | 71.77 | 70.68 | 71.67 | 6,974,923 | +0.23(+0.32%) |
Jun 15, 2016 | 71.30 | 72.03 | 71.30 | 71.45 | 6,159,184 | +0.20(+0.28%) |
Jun 14, 2016 | 71.25 | 71.51 | 70.79 | 71.24 | 8,849,550 | -0.18(-0.26%) |
Jun 13, 2016 | 71.69 | 72.21 | 71.37 | 71.43 | 6,593,619 | -0.39(-0.55%) |
Jun 10, 2016 | 72.00 | 72.11 | 71.62 | 71.82 | 5,260,490 | -0.76(-1.05%) |
Jun 09, 2016 | 72.37 | 72.66 | 72.30 | 72.58 | 7,192,167 | -0.16(-0.23%) |
Jun 08, 2016 | 72.69 | 72.86 | 72.46 | 72.75 | 4,318,512 | +0.08(+0.11%) |
Jun 07, 2016 | 72.57 | 72.97 | 72.56 | 72.66 | 4,727,315 | +0.09(+0.13%) |
Jun 06, 2016 | 72.47 | 72.71 | 72.21 | 72.57 | 4,480,664 | +0.18(+0.25%) |
Jun 03, 2016 | 72.60 | 72.67 | 71.89 | 72.39 | 6,180,571 | -0.48(-0.65%) |
Jun 02, 2016 | 72.26 | 72.88 | 72.24 | 72.86 | 4,434,672 | +0.40(+0.56%) |
Jun 01, 2016 | 72.17 | 72.51 | 72.00 | 72.46 | 4,117,609 | -0.05(-0.06%) |
May 31, 2016 | 72.69 | 72.69 | 72.22 | 72.51 | 4,549,508 | -0.07(-0.10%) |
May 27, 2016 | 72.35 | 72.58 | 72.58 | 72.58 | 3,510,350 | +0.34(+0.47%) |
May 26, 2016 | 72.30 | 72.46 | 72.13 | 72.24 | 3,829,163 | +0.15(+0.20%) |
May 25, 2016 | 71.76 | 72.25 | 71.76 | 72.10 | 4,758,178 | +0.39(+0.55%) |
May 24, 2016 | 71.13 | 71.90 | 71.10 | 71.70 | 4,362,079 | +0.85(+1.20%) |
May 23, 2016 | 71.00 | 71.32 | 70.78 | 70.85 | 4,647,401 | -0.25(-0.35%) |
May 20, 2016 | 70.71 | 71.33 | 70.66 | 71.10 | 4,270,963 | +0.47(+0.66%) |
May 19, 2016 | 70.38 | 70.74 | 70.13 | 70.63 | 8,561,016 | -0.06(-0.09%) |
May 18, 2016 | 70.62 | 71.15 | 70.21 | 70.70 | 12,381,298 | -0.41(-0.58%) |
May 17, 2016 | 71.81 | 71.97 | 70.90 | 71.11 | 7,150,659 | -0.81(-1.13%) |
May 16, 2016 | 71.42 | 72.15 | 71.32 | 71.92 | 5,033,377 | +0.45(+0.63%) |
May 13, 2016 | 71.98 | 72.30 | 71.44 | 71.47 | 8,307,915 | -0.86(-1.19%) |
May 12, 2016 | 72.47 | 72.61 | 71.82 | 72.33 | 6,123,545 | +0.14(+0.19%) |
May 11, 2016 | 72.97 | 72.97 | 72.15 | 72.20 | 6,684,721 | -1.48(-2.01%) |
May 10, 2016 | 72.96 | 73.69 | 72.95 | 73.68 | 5,280,861 | +0.93(+1.28%) |
May 09, 2016 | 72.52 | 72.96 | 72.49 | 72.75 | 5,700,877 | +0.20(+0.28%) |
May 06, 2016 | 71.87 | 72.54 | 71.63 | 72.54 | 5,892,330 | +0.53(+0.74%) |
May 05, 2016 | 72.45 | 72.53 | 71.96 | 72.01 | 6,879,234 | -0.47(-0.64%) |
May 04, 2016 | 72.21 | 72.79 | 72.15 | 72.48 | 7,036,039 | -0.33(-0.45%) |
May 03, 2016 | 73.02 | 73.24 | 72.66 | 72.81 | 6,315,973 | -0.68(-0.92%) |
May 02, 2016 | 72.67 | 73.54 | 72.58 | 73.49 | 7,265,302 | +1.02(+1.40%) |
Apr 29, 2016 | 72.70 | 72.82 | 71.92 | 72.47 | 9,179,464 | +0.37(+0.51%) |
Apr 28, 2016 | 72.53 | 73.18 | 71.95 | 72.10 | 7,978,455 | -0.79(-1.08%) |
Apr 27, 2016 | 72.93 | 73.08 | 72.53 | 72.89 | 6,241,965 | -0.07(-0.10%) |
Apr 26, 2016 | 72.92 | 73.20 | 72.58 | 72.97 | 4,260,520 | +0.17(+0.24%) |
Apr 25, 2016 | 72.57 | 72.80 | 72.27 | 72.79 | 4,259,081 | +0.08(+0.11%) |
Apr 22, 2016 | 72.89 | 73.12 | 72.26 | 72.71 | 5,169,202 | -0.15(-0.20%) |
Apr 21, 2016 | 73.30 | 73.44 | 72.83 | 72.86 | 4,527,406 | -0.26(-0.35%) |
Apr 20, 2016 | 73.20 | 73.36 | 72.76 | 73.11 | 5,230,091 | +0.09(+0.13%) |
Apr 19, 2016 | 73.51 | 73.62 | 72.75 | 73.02 | 4,669,523 | -0.40(-0.55%) |
Apr 18, 2016 | 72.74 | 73.42 | 72.53 | 73.42 | 4,877,423 | +0.69(+0.94%) |
Apr 15, 2016 | 72.54 | 72.78 | 72.33 | 72.74 | 4,698,928 | +0.20(+0.28%) |
Apr 14, 2016 | 72.58 | 72.75 | 72.29 | 72.53 | 3,783,735 | +0.00(+0.00%) |
Apr 13, 2016 | 71.95 | 72.56 | 71.83 | 72.53 | 5,508,521 | +1.01(+1.41%) |
Apr 12, 2016 | 71.01 | 71.64 | 70.69 | 71.53 | 6,285,287 | +0.54(+0.76%) |
Apr 11, 2016 | 71.47 | 71.79 | 70.95 | 70.99 | 6,416,133 | -0.27(-0.37%) |
Apr 08, 2016 | 71.66 | 71.73 | 70.99 | 71.25 | 5,638,496 | -0.11(-0.15%) |
Apr 07, 2016 | 71.89 | 72.11 | 71.05 | 71.36 | 5,653,716 | -0.81(-1.13%) |
Apr 06, 2016 | 71.59 | 72.24 | 71.41 | 72.18 | 7,406,132 | +0.68(+0.95%) |
Apr 05, 2016 | 71.75 | 71.88 | 71.34 | 71.50 | 9,341,744 | -0.61(-0.85%) |
Apr 04, 2016 | 72.76 | 72.84 | 72.02 | 72.11 | 10,351,310 | -0.57(-0.78%) |
Apr 01, 2016 | 71.92 | 72.84 | 71.87 | 72.68 | 8,897,824 | +0.30(+0.42%) |
Mar 31, 2016 | 72.35 | 72.64 | 72.26 | 72.38 | 5,541,241 | -0.08(-0.11%) |
Mar 30, 2016 | 72.30 | 72.63 | 72.16 | 72.46 | 5,763,964 | +0.46(+0.64%) |
Mar 29, 2016 | 71.18 | 72.07 | 71.18 | 72.00 | 5,999,304 | +0.72(+1.01%) |
Mar 28, 2016 | 71.06 | 71.59 | 71.01 | 71.28 | 5,609,196 | +0.32(+0.45%) |
Mar 24, 2016 | 70.29 | 70.96 | 70.96 | 70.96 | 7,604,174 | +0.09(+0.13%) |
Mar 23, 2016 | 71.03 | 71.22 | 70.80 | 70.87 | 9,313,243 | -0.50(-0.71%) |
Mar 22, 2016 | 70.98 | 71.57 | 70.95 | 71.37 | 4,909,291 | -0.12(-0.17%) |
Mar 21, 2016 | 71.44 | 71.57 | 71.04 | 71.49 | 4,425,367 | +0.04(+0.05%) |
Mar 18, 2016 | 71.49 | 71.80 | 71.33 | 71.46 | 10,607,804 | +0.09(+0.13%) |
Mar 17, 2016 | 71.11 | 71.62 | 70.89 | 71.36 | 6,760,612 | +0.10(+0.14%) |
Mar 16, 2016 | 70.61 | 71.42 | 70.41 | 71.26 | 7,960,566 | +0.57(+0.81%) |
Mar 15, 2016 | 70.26 | 70.72 | 70.26 | 70.69 | 4,937,640 | -0.02(-0.03%) |
Mar 14, 2016 | 70.24 | 70.91 | 70.24 | 70.71 | 6,035,808 | +0.26(+0.38%) |
Mar 11, 2016 | 69.96 | 70.44 | 69.79 | 70.44 | 6,247,835 | +1.07(+1.54%) |
Mar 10, 2016 | 69.53 | 69.82 | 68.47 | 69.38 | 8,849,987 | +0.17(+0.25%) |
Mar 09, 2016 | 69.33 | 69.39 | 68.75 | 69.20 | 7,357,223 | +0.14(+0.20%) |
Mar 08, 2016 | 69.20 | 69.71 | 69.00 | 69.07 | 6,957,242 | -0.55(-0.79%) |
Mar 07, 2016 | 69.55 | 69.97 | 69.20 | 69.61 | 8,159,342 | -0.30(-0.43%) |
Mar 04, 2016 | 70.01 | 70.11 | 69.60 | 69.91 | 8,500,876 | -0.06(-0.09%) |
Mar 03, 2016 | 69.45 | 69.98 | 69.27 | 69.98 | 10,446,234 | +0.41(+0.59%) |
Mar 02, 2016 | 69.51 | 69.64 | 69.08 | 69.57 | 8,381,315 | -0.06(-0.09%) |
Mar 01, 2016 | 68.43 | 69.69 | 68.20 | 69.63 | 10,255,599 | +1.80(+2.65%) |
Feb 29, 2016 | 68.21 | 68.74 | 67.84 | 67.84 | 9,593,856 | -0.36(-0.52%) |
Feb 26, 2016 | 68.65 | 68.70 | 68.05 | 68.19 | 7,644,489 | -0.07(-0.11%) |
Feb 25, 2016 | 67.66 | 68.28 | 67.28 | 68.26 | 6,064,224 | +0.67(+1.00%) |
Feb 24, 2016 | 66.64 | 67.70 | 65.89 | 67.59 | 11,849,480 | +0.39(+0.58%) |
Feb 23, 2016 | 67.38 | 67.85 | 67.01 | 67.20 | 7,040,981 | -0.37(-0.55%) |
Feb 22, 2016 | 66.88 | 67.67 | 66.82 | 67.57 | 6,194,494 | +1.28(+1.94%) |
Feb 19, 2016 | 65.69 | 66.31 | 65.29 | 66.29 | 8,330,697 | +0.18(+0.28%) |
Feb 18, 2016 | 66.58 | 66.60 | 65.88 | 66.10 | 7,653,098 | -0.44(-0.66%) |
Feb 17, 2016 | 65.82 | 66.72 | 65.74 | 66.54 | 10,726,307 | +1.40(+2.15%) |
Feb 16, 2016 | 64.54 | 65.16 | 64.15 | 65.14 | 11,489,707 | +1.54(+2.42%) |
Feb 12, 2016 | 63.13 | 63.60 | 63.60 | 63.60 | 11,990,975 | +1.15(+1.84%) |
Feb 11, 2016 | 61.59 | 62.84 | 61.59 | 62.45 | 14,885,846 | -0.04(-0.06%) |
Feb 10, 2016 | 62.65 | 63.57 | 62.46 | 62.49 | 14,493,128 | -0.11(-0.17%) |
Feb 09, 2016 | 61.89 | 63.33 | 61.78 | 62.60 | 15,882,437 | -0.10(-0.16%) |
Feb 08, 2016 | 63.23 | 63.23 | 61.61 | 62.70 | 14,458,672 | -1.24(-1.94%) |
Feb 05, 2016 | 65.78 | 65.83 | 63.75 | 63.94 | 14,071,719 | -2.13(-3.23%) |
Feb 04, 2016 | 66.24 | 66.41 | 65.49 | 66.07 | 10,905,302 | -0.38(-0.58%) |
Feb 03, 2016 | 67.25 | 67.29 | 65.18 | 66.45 | 14,651,568 | -0.17(-0.26%) |
Feb 02, 2016 | 67.48 | 67.69 | 66.39 | 66.62 | 9,896,598 | -1.32(-1.94%) |
Feb 01, 2016 | 67.14 | 68.22 | 66.82 | 67.95 | 9,107,388 | +0.41(+0.61%) |
Jan 29, 2016 | 66.47 | 67.60 | 66.22 | 67.54 | 12,648,374 | +0.73(+1.09%) |
Jan 28, 2016 | 66.79 | 66.99 | 65.62 | 66.81 | 11,405,736 | +0.85(+1.28%) |
Jan 27, 2016 | 66.89 | 67.33 | 65.65 | 65.96 | 11,648,630 | -1.05(-1.56%) |
Jan 26, 2016 | 66.29 | 67.14 | 65.96 | 67.01 | 8,684,182 | +0.97(+1.46%) |
Jan 25, 2016 | 66.80 | 66.97 | 65.97 | 66.04 | 7,808,664 | -0.77(-1.15%) |
Jan 22, 2016 | 66.72 | 67.05 | 66.39 | 66.81 | 7,884,589 | +1.15(+1.75%) |
Jan 21, 2016 | 65.03 | 66.44 | 64.70 | 65.66 | 17,496,186 | +0.83(+1.28%) |
Jan 20, 2016 | 64.46 | 65.39 | 62.82 | 64.83 | 23,530,434 | -0.57(-0.88%) |
Jan 19, 2016 | 65.88 | 66.17 | 64.74 | 65.40 | 12,747,726 | +0.25(+0.38%) |
Jan 15, 2016 | 64.79 | 65.16 | 65.16 | 65.16 | 15,968,105 | -1.37(-2.05%) |
Jan 14, 2016 | 66.19 | 67.11 | 64.93 | 66.52 | 17,469,132 | +0.47(+0.72%) |
Jan 13, 2016 | 68.64 | 68.64 | 65.91 | 66.05 | 16,288,966 | -2.31(-3.37%) |
Jan 12, 2016 | 68.08 | 68.76 | 67.56 | 68.36 | 9,587,634 | +0.75(+1.11%) |
Jan 11, 2016 | 67.48 | 67.88 | 66.62 | 67.61 | 14,520,758 | +0.53(+0.79%) |
Jan 08, 2016 | 68.36 | 68.66 | 66.92 | 67.08 | 11,829,198 | -0.73(-1.08%) |
Jan 07, 2016 | 67.85 | 68.99 | 67.65 | 67.81 | 13,875,741 | -1.42(-2.05%) |
Jan 06, 2016 | 68.89 | 69.59 | 68.67 | 69.23 | 11,100,156 | -0.68(-0.98%) |
Jan 05, 2016 | 70.07 | 70.30 | 69.41 | 69.91 | 8,122,455 | -0.09(-0.13%) |